Identifier on DigiFinex: zedxion_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.3982 USDT |
16,017.3421 |
0.3903 USDT |
0.3861 USDT |
0.3911 USDT |
0.3881 USDT |
| 2025-06-21 |
0.4014 USDT |
173,890.5780 |
0.4008 USDT |
0.3956 USDT |
0.3980 USDT |
0.3958 USDT |
| 2025-06-20 |
0.4046 USDT |
255,443.9198 |
0.4043 USDT |
0.3977 USDT |
0.4013 USDT |
0.4012 USDT |
| 2025-06-19 |
0.4045 USDT |
15,416.0267 |
0.4041 USDT |
0.4040 USDT |
0.4048 USDT |
0.4046 USDT |
| 2025-06-18 |
0.4035 USDT |
3,368.3086 |
0.4015 USDT |
0.4007 USDT |
0.4017 USDT |
0.4014 USDT |
| 2025-06-17 |
0.4116 USDT |
16,451.3371 |
0.4107 USDT |
0.4072 USDT |
0.4111 USDT |
0.4079 USDT |
| 2025-06-16 |
0.4087 USDT |
174,059.8169 |
0.4113 USDT |
0.4113 USDT |
0.4145 USDT |
0.4148 USDT |
| 2025-06-15 |
0.4034 USDT |
177,208.7578 |
0.4035 USDT |
0.4032 USDT |
0.4042 USDT |
0.4049 USDT |
| 2025-06-14 |
0.4025 USDT |
9,037.3063 |
0.4013 USDT |
0.4009 USDT |
0.4014 USDT |
0.4009 USDT |
| 2025-06-13 |
0.4029 USDT |
401,610.2030 |
0.4023 USDT |
0.4006 USDT |
0.4022 USDT |
0.4039 USDT |
| 2025-06-12 |
0.4139 USDT |
197,360.9599 |
0.4117 USDT |
0.4073 USDT |
0.4105 USDT |
0.4118 USDT |
| 2025-06-11 |
0.4252 USDT |
165,241.6605 |
0.4287 USDT |
0.4142 USDT |
0.4157 USDT |
0.4165 USDT |
| 2025-06-10 |
0.4234 USDT |
199,582.1535 |
0.4219 USDT |
0.4212 USDT |
0.4223 USDT |
0.4272 USDT |
| 2025-06-09 |
0.4161 USDT |
214,511.8435 |
0.4164 USDT |
0.4144 USDT |
0.4160 USDT |
0.4258 USDT |
| 2025-06-08 |
0.4154 USDT |
4,154.3146 |
0.4159 USDT |
0.4152 USDT |
0.4163 USDT |
0.4152 USDT |
| 2025-06-07 |
0.4083 USDT |
162,008.8886 |
0.4086 USDT |
0.4084 USDT |
0.4095 USDT |
0.4118 USDT |
| 2025-06-06 |
0.4043 USDT |
166,963.9712 |
0.4048 USDT |
0.4047 USDT |
0.4079 USDT |
0.4072 USDT |
| 2025-06-05 |
0.4064 USDT |
6,383.9720 |
0.4035 USDT |
0.3991 USDT |
0.4036 USDT |
0.3994 USDT |
| 2025-06-04 |
0.4053 USDT |
1,418.3955 |
0.4072 USDT |
0.4071 USDT |
0.4073 USDT |
0.4071 USDT |
| 2025-06-03 |
0.4043 USDT |
8,530.7073 |
0.4058 USDT |
0.4058 USDT |
0.4066 USDT |
0.4066 USDT |
| 2025-06-02 |
0.4020 USDT |
197,501.6417 |
0.4026 USDT |
0.3982 USDT |
0.3999 USDT |
0.3998 USDT |
| 2025-06-01 |
0.3999 USDT |
196,794.6419 |
0.3995 USDT |
0.3981 USDT |
0.3999 USDT |
0.4027 USDT |
| 2025-05-31 |
0.3998 USDT |
1,449.2641 |
0.3989 USDT |
0.3988 USDT |
0.3990 USDT |
0.3989 USDT |
| 2025-05-30 |
0.4084 USDT |
2,014.0546 |
0.4056 USDT |
0.4054 USDT |
0.4060 USDT |
0.4059 USDT |
| 2025-05-29 |
0.4133 USDT |
178,201.5906 |
0.4163 USDT |
0.4102 USDT |
0.4115 USDT |
0.4110 USDT |
| 2025-05-28 |
0.4147 USDT |
198,363.8071 |
0.4140 USDT |
0.4112 USDT |
0.4127 USDT |
0.4123 USDT |
| 2025-05-27 |
0.4124 USDT |
16,377.3125 |
0.4146 USDT |
0.4124 USDT |
0.4154 USDT |
0.4150 USDT |
| 2025-05-26 |
0.4098 USDT |
163,184.9630 |
0.4108 USDT |
0.4085 USDT |
0.4089 USDT |
0.4088 USDT |
| 2025-05-25 |
0.4067 USDT |
212,874.7269 |
0.4078 USDT |
0.4039 USDT |
0.4061 USDT |
0.4064 USDT |
| 2025-05-24 |
0.4082 USDT |
208,962.2837 |
0.4095 USDT |
0.4058 USDT |
0.4069 USDT |
0.4068 USDT |
| 2025-05-23 |
0.4121 USDT |
11,600.8344 |
0.4070 USDT |
0.4068 USDT |
0.4085 USDT |
0.4080 USDT |
| 2025-05-22 |
0.4107 USDT |
155,244.4034 |
0.4128 USDT |
0.4125 USDT |
0.4141 USDT |
0.4183 USDT |
| 2025-05-21 |
0.4048 USDT |
18,908.0158 |
0.4062 USDT |
0.4053 USDT |
0.4094 USDT |
0.4066 USDT |
| 2025-05-20 |
0.4016 USDT |
12,027.0310 |
0.4036 USDT |
0.4035 USDT |
0.4056 USDT |
0.4048 USDT |
| 2025-05-19 |
0.3947 USDT |
108,536.4273 |
0.3966 USDT |
0.3953 USDT |
0.3978 USDT |
0.3986 USDT |
| 2025-05-18 |
0.4009 USDT |
4,520.3502 |
0.3991 USDT |
0.3984 USDT |
0.3992 USDT |
0.3986 USDT |
| 2025-05-17 |
0.3997 USDT |
6,070.7726 |
0.3995 USDT |
0.3991 USDT |
0.4001 USDT |
0.3997 USDT |
| 2025-05-16 |
0.4048 USDT |
10,121.7350 |
0.4021 USDT |
0.4021 USDT |
0.4029 USDT |
0.4027 USDT |
| 2025-05-15 |
0.4033 USDT |
12,296.8606 |
0.3981 USDT |
0.3977 USDT |
0.4037 USDT |
0.4036 USDT |
| 2025-05-14 |
0.4059 USDT |
186,007.0949 |
0.4070 USDT |
0.4037 USDT |
0.4069 USDT |
0.4074 USDT |
| 2025-05-13 |
0.3976 USDT |
163,666.4062 |
0.3961 USDT |
0.3947 USDT |
0.3968 USDT |
0.4038 USDT |
| 2025-05-12 |
0.4012 USDT |
19,019.4574 |
0.3991 USDT |
0.3991 USDT |
0.4017 USDT |
0.4011 USDT |
| 2025-05-11 |
0.3961 USDT |
173,694.7689 |
0.3933 USDT |
0.3912 USDT |
0.3938 USDT |
0.3974 USDT |
| 2025-05-10 |
0.3924 USDT |
17,784.3997 |
0.3904 USDT |
0.3901 USDT |
0.3927 USDT |
0.3925 USDT |
| 2025-05-09 |
0.3871 USDT |
189,763.7711 |
0.3917 USDT |
0.3876 USDT |
0.3901 USDT |
0.3898 USDT |
| 2025-05-08 |
0.3707 USDT |
169,958.9800 |
0.3734 USDT |
0.3718 USDT |
0.3727 USDT |
0.3789 USDT |
| 2025-05-07 |
0.3633 USDT |
19,369.7289 |
0.3649 USDT |
0.3637 USDT |
0.3652 USDT |
0.3637 USDT |
| 2025-05-06 |
0.3620 USDT |
3,001.2089 |
0.3606 USDT |
0.3604 USDT |
0.3607 USDT |
0.3604 USDT |
| 2025-05-05 |
0.3632 USDT |
5,754.5674 |
0.3649 USDT |
0.3644 USDT |
0.3650 USDT |
0.3648 USDT |
| 2025-05-04 |
0.3637 USDT |
10,285.6839 |
0.3630 USDT |
0.3624 USDT |
0.3631 USDT |
0.3628 USDT |